5481
27.05
TWD-0.65 (-2.35%)
2025.04.02收盤
新華－現股當沖
新華最新現股當沖狀況
整理新華最新(2025/04/02) 當沖狀況。整體成交張數為199張，佔整體市場成交張數的43.36%。當日現股當沖之總損益為-1.01萬元、每張平均損益則為-51元。
開盤價
27.9
收盤價
27.05
當日範圍
26.7 - 27.9
成交張數
459
開盤價(昨)
28.15
收盤價(昨)
27.7
昨日範圍
27.05 - 28.5
成交張數(昨)
939
成交金額
1244.27萬
成交金額(昨)
2592.52萬
52週範圍
13.15 - 34
發行股數
7140萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
27.9
收盤價
27.05
成交張數
459
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/04/02 | 27.05 | -0.65 | -2.35 | 459 | 1,244.18 | 199 | 43.36 | 540.12 | 43.41 | 539.11 | 43.33 | -1.01 | -51.01 | 0 | 0 |
| 2025/04/01 | 27.7 | -0.35 | -1.25 | 939 | 2,592.03 | 287 | 30.57 | 795.14 | 30.68 | 791.76 | 30.55 | -3.38 | -117.77 | 0 | 0 |
| 2025/03/31 | 28.05 | -1.8 | -6.03 | 749 | 2,133.02 | 212 | 28.32 | 603.48 | 28.29 | 602.48 | 28.25 | -1 | -47.17 | 0 | 0 |
| 2025/03/28 | 29.85 | +0.5 | +1.7 | 694 | 2,059.1 | 143 | 20.62 | 424.46 | 20.61 | 425.08 | 20.64 | +0.61 | +43.01 | 0 | 0 |
| 2025/03/27 | 29.35 | +0.35 | +1.21 | 1,237 | 3,710.33 | 506 | 40.91 | 1,520.67 | 40.98 | 1,519.06 | 40.94 | -1.61 | -31.92 | 1 | 0.08 |
| 2025/03/26 | 29 | -0.35 | -1.19 | 332 | 963.52 | 77 | 23.23 | 224.74 | 23.32 | 223.85 | 23.23 | -0.89 | -115.58 | 0 | 0 |
| 2025/03/25 | 29.35 | +0.35 | +1.21 | 357 | 1,035.82 | 54 | 15.11 | 156.94 | 15.15 | 156.61 | 15.12 | -0.33 | -60.19 | 0 | 0 |
| 2025/03/24 | 29 | +0.15 | +0.52 | 252 | 727.72 | 62 | 24.64 | 179.32 | 24.64 | 179.43 | 24.66 | +0.1 | +16.13 | 0 | 0 |
| 2025/03/21 | 28.85 | -0.1 | -0.35 | 213 | 612.79 | 44 | 20.61 | 126.53 | 20.65 | 126.67 | 20.67 | +0.14 | +30.68 | 0 | 0 |
| 2025/03/20 | 28.95 | -0.5 | -1.7 | 289 | 840.15 | 84 | 29.08 | 245.09 | 29.17 | 244.06 | 29.05 | -1.02 | -122.02 | 0 | 0 |
| 2025/03/19 | 29.45 | +0.2 | +0.68 | 326 | 953.97 | 70 | 21.49 | 205.36 | 21.53 | 204.92 | 21.48 | -0.44 | -62.86 | 0 | 0 |
| 2025/03/18 | 29.25 | -0.05 | -0.17 | 409 | 1,202.11 | 250 | 61.06 | 734.62 | 61.11 | 735.15 | 61.16 | +0.54 | +21.4 | 0 | 0 |
| 2025/03/17 | 29.3 | +0.45 | +1.56 | 485 | 1,411.62 | 148 | 30.49 | 430.38 | 30.49 | 431.02 | 30.53 | +0.65 | +43.92 | 0 | 0 |
| 2025/03/14 | 28.85 | -0.2 | -0.69 | 481 | 1,400.75 | 190 | 39.47 | 555.97 | 39.69 | 553.52 | 39.52 | -2.45 | -128.95 | 0 | 0 |
| 2025/03/13 | 29.05 | -0.75 | -2.52 | 636 | 1,881.71 | 224 | 35.22 | 666.45 | 35.42 | 661.96 | 35.18 | -4.49 | -200.45 | 0 | 0 |
| 2025/03/12 | 29.8 | +0.3 | +1.02 | 808 | 2,370.55 | 323 | 39.98 | 946.51 | 39.93 | 948.47 | 40.01 | +1.96 | +60.53 | 0 | 0 |
| 2025/03/11 | 29.5 | -0.25 | -0.84 | 479 | 1,399.63 | 156 | 32.56 | 451.95 | 32.29 | 456.11 | 32.59 | +4.16 | +266.35 | 0 | 0 |
| 2025/03/10 | 29.75 | -0.25 | -0.83 | 805 | 2,422.29 | 323 | 40.11 | 972.46 | 40.15 | 968.42 | 39.98 | -4.04 | -124.92 | 0 | 0 |
| 2025/03/07 | 30 | +0.1 | +0.33 | 845 | 2,500.16 | 320 | 37.86 | 947.82 | 37.91 | 948.02 | 37.92 | +0.2 | +6.41 | 0 | 0 |
| 2025/03/06 | 29.9 | +0.55 | +1.87 | 1,314 | 3,950.46 | 495 | 37.67 | 1,484.62 | 37.58 | 1,485.81 | 37.61 | +1.19 | +24.04 | 1 | 0.08 |
| 2025/03/05 | 29.35 | +1.35 | +4.82 | 1,414 | 4,105.34 | 580 | 41.01 | 1,677.06 | 40.85 | 1,685.77 | 41.06 | +8.71 | +150.17 | 3 | 0.21 |
| 2025/03/04 | 28 | +0.65 | +2.38 | 388 | 1,062.89 | 42 | 10.82 | 114.31 | 10.75 | 115.52 | 10.87 | +1.21 | +286.9 | 0 | 0 |
| 2025/03/03 | 27.35 | +0.45 | +1.67 | 388 | 1,052.99 | 64 | 16.49 | 173.38 | 16.47 | 173.76 | 16.5 | +0.38 | +58.59 | 0 | 0 |
| 2025/02/27 | 26.9 | -0.35 | -1.28 | 436 | 1,174.15 | 25 | 5.74 | 67.71 | 5.77 | 67.7 | 5.77 | -0.01 | -4 | 0 | 0 |
| 2025/02/26 | 27.25 | +0.45 | +1.68 | 419 | 1,135.67 | 96 | 22.92 | 259.81 | 22.88 | 260.44 | 22.93 | +0.62 | +64.58 | 0 | 0 |
| 2025/02/25 | 26.8 | -0.6 | -2.19 | 439 | 1,180.56 | 65 | 14.8 | 175.03 | 14.83 | 175.28 | 14.85 | +0.24 | +36.92 | 0 | 0 |
| 2025/02/24 | 27.4 | +0.35 | +1.29 | 354 | 962.83 | 53 | 14.98 | 143.81 | 14.94 | 144.5 | 15.01 | +0.69 | +131.13 | 0 | 0 |
| 2025/02/21 | 27.05 | +0 | +0 | 401 | 1,093.32 | 127 | 31.7 | 346.46 | 31.69 | 347.81 | 31.81 | +1.34 | +105.91 | 0 | 0 |
| 2025/02/20 | 27.05 | +0.2 | +0.74 | 357 | 970.41 | 97 | 27.17 | 264.01 | 27.21 | 263.46 | 27.15 | -0.55 | -56.19 | 0 | 0 |
| 2025/02/19 | 26.85 | -0.3 | -1.1 | 193 | 520.31 | 57 | 29.53 | 153.71 | 29.54 | 153.65 | 29.53 | -0.07 | -11.4 | 0 | 0 |
| 2025/02/18 | 27.15 | +0.15 | +0.56 | 502 | 1,356.02 | 196 | 39.02 | 528.53 | 38.98 | 529.77 | 39.07 | +1.24 | +63.27 | 0 | 0 |
| 2025/02/17 | 27 | +0.3 | +1.12 | 691 | 1,871.81 | 113 | 16.36 | 306.07 | 16.35 | 306.5 | 16.37 | +0.43 | +38.05 | 8 | 1.16 |
| 2025/02/14 | 26.7 | -1.9 | -6.64 | 4,623 | 12,164.88 | 2,044 | 44.21 | 5,377.55 | 44.21 | 5,382.68 | 44.25 | +5.13 | +25.1 | 137 | 2.96 |
| 2025/02/13 | 28.6 | -0.4 | -1.38 | 938 | 2,707.42 | 82 | 8.75 | 238.01 | 8.79 | 237.31 | 8.76 | -0.71 | -86.59 | 0 | 0 |
| 2025/02/12 | 29 | -0.75 | -2.52 | 1,019 | 2,973.45 | 219 | 21.49 | 642.12 | 21.6 | 637.66 | 21.45 | -4.46 | -203.42 | 0 | 0 |
| 2025/02/11 | 29.75 | -0.75 | -2.46 | 529 | 1,586.09 | 120 | 22.7 | 360.08 | 22.7 | 359.81 | 22.68 | -0.28 | -22.92 | 0 | 0 |
| 2025/02/10 | 30.5 | -1.5 | -4.69 | 1,231 | 3,816.05 | 308 | 25.02 | 959.11 | 25.13 | 959.74 | 25.15 | +0.63 | +20.45 | 0 | 0 |
| 2025/02/07 | 32 | -0.8 | -2.44 | 653 | 2,098.33 | 103 | 15.78 | 331.06 | 15.78 | 331.71 | 15.81 | +0.66 | +64.08 | 0 | 0 |
| 2025/02/06 | 32.8 | -0.05 | -0.15 | 671 | 2,186.35 | 159 | 23.68 | 519.24 | 23.75 | 518.25 | 23.7 | -0.98 | -61.95 | 0 | 0 |
| 2025/02/05 | 32.85 | -0.15 | -0.45 | 602 | 1,973.81 | 150 | 24.91 | 491.74 | 24.91 | 492.85 | 24.97 | +1.11 | +74 | 0 | 0 |
| 2025/02/04 | 33 | +0.15 | +0.46 | 1,229 | 4,072.84 | 317 | 25.8 | 1,049.22 | 25.76 | 1,049.88 | 25.78 | +0.67 | +20.98 | 0 | 0 |
| 2025/02/03 | 32.85 | +1.25 | +3.96 | 2,316 | 7,573.71 | 541 | 23.36 | 1,766.02 | 23.32 | 1,764.43 | 23.3 | -1.59 | -29.39 | 1 | 0.04 |
| 2025/01/22 | 31.6 | +1.55 | +5.16 | 1,008 | 3,164.96 | 213 | 21.13 | 668.83 | 21.13 | 670.28 | 21.18 | +1.46 | +68.54 | 0 | 0 |
| 2025/01/21 | 30.05 | +0.15 | +0.5 | 388 | 1,168.1 | 83 | 21.39 | 249.83 | 21.39 | 250.38 | 21.44 | +0.56 | +66.87 | 0 | 0 |
| 2025/01/20 | 29.9 | -0.05 | -0.17 | 649 | 1,925.89 | 179 | 27.58 | 529.97 | 27.52 | 532.84 | 27.67 | +2.87 | +160.06 | 0 | 0 |
| 2025/01/17 | 29.95 | -0.5 | -1.64 | 502 | 1,521.55 | 118 | 23.52 | 357.85 | 23.52 | 357.94 | 23.52 | +0.09 | +7.63 | 0 | 0 |
| 2025/01/16 | 30.45 | -0.6 | -1.93 | 1,133 | 3,470.86 | 421 | 37.17 | 1,296.56 | 37.36 | 1,298.42 | 37.41 | +1.86 | +44.3 | 0 | 0 |
| 2025/01/15 | 31.05 | -0.95 | -2.97 | 874 | 2,758.31 | 327 | 37.4 | 1,032.4 | 37.43 | 1,033.34 | 37.46 | +0.94 | +28.59 | 0 | 0 |
| 2025/01/14 | 32 | -0.3 | -0.93 | 4,343 | 14,187.54 | 1,932 | 44.49 | 6,299.01 | 44.4 | 6,347.45 | 44.74 | +48.45 | +250.75 | 22 | 0.51 |
| 2025/01/13 | 32.3 | +0.3 | +0.94 | 773 | 2,484.34 | 226 | 29.24 | 723.67 | 29.13 | 728.97 | 29.34 | +5.29 | +234.29 | 0 | 0 |
| 2025/01/10 | 32 | -0.6 | -1.84 | 1,026 | 3,342.29 | 375 | 36.54 | 1,223.06 | 36.59 | 1,224.3 | 36.63 | +1.25 | +33.2 | 0 | 0 |
| 2025/01/09 | 32.6 | -1.35 | -3.98 | 1,726 | 5,734.66 | 681 | 39.45 | 2,266.17 | 39.52 | 2,269.79 | 39.58 | +3.62 | +53.16 | 65 | 3.77 |
| 2025/01/08 | 33.95 | -0.05 | -0.15 | 3,176 | 10,509.58 | 1,681 | 52.93 | 5,539.85 | 52.71 | 5,584.62 | 53.14 | +44.77 | +266.33 | 49 | 1.54 |
| 2025/01/07 | 34 | +0.4 | +1.19 | 1,707 | 5,767.49 | 618 | 36.21 | 2,085.55 | 36.16 | 2,088.56 | 36.21 | +3.01 | +48.71 | 0 | 0 |
| 2025/01/06 | 33.6 | +0.1 | +0.3 | 3,088 | 10,478.41 | 1,686 | 54.59 | 5,719.2 | 54.58 | 5,723.44 | 54.62 | +4.24 | +25.15 | 11 | 0.36 |
| 2025/01/03 | 33.5 | +0.5 | +1.52 | 2,018 | 6,666.88 | 784 | 38.84 | 2,584.43 | 38.77 | 2,588.95 | 38.83 | +4.53 | +57.72 | 0 | 0 |
| 2025/01/02 | 33 | +1 | +3.12 | 2,750 | 8,965.07 | 1,209 | 43.96 | 3,942.23 | 43.97 | 3,946.68 | 44.02 | +4.45 | +36.81 | 1 | 0.04 |
| 2024/12/31 | 32 | +0.6 | +1.91 | 3,085 | 9,803.7 | 1,380 | 44.73 | 4,381.68 | 44.69 | 4,386.12 | 44.74 | +4.45 | +32.21 | 1 | 0.03 |
| 2024/12/30 | 31.4 | +2.65 | +9.22 | 7,094 | 22,200.38 | 3,138 | 44.24 | 9,828.92 | 44.27 | 9,816.05 | 44.22 | -12.88 | -41.03 | 2 | 0.03 |
| 2024/12/27 | 28.75 | -3.05 | -9.59 | 2,291 | 6,995.03 | 510 | 22.26 | 1,621.02 | 23.17 | 1,621.63 | 23.18 | +0.61 | +11.96 | 0 | 0 |
| 2024/12/26 | 31.8 | +0.35 | +1.11 | 967 | 3,073.91 | 319 | 32.99 | 1,013.75 | 32.98 | 1,014.21 | 32.99 | +0.46 | +14.26 | 0 | 0 |
| 2024/12/25 | 31.45 | +0.05 | +0.16 | 1,058 | 3,286.2 | 399 | 37.71 | 1,236.95 | 37.64 | 1,245.16 | 37.89 | +8.21 | +205.64 | 8 | 0.76 |
| 2024/12/24 | 31.4 | +0.3 | +0.96 | 1,185 | 3,753.56 | 508 | 42.88 | 1,613.33 | 42.98 | 1,612.38 | 42.96 | -0.94 | -18.6 | 0 | 0 |
| 2024/12/23 | 31.1 | +0.2 | +0.65 | 1,119 | 3,500.97 | 435 | 38.87 | 1,360.68 | 38.87 | 1,360.45 | 38.86 | -0.23 | -5.17 | 0 | 0 |
| 2024/12/20 | 30.9 | +1.7 | +5.82 | 2,139 | 6,652.24 | 752 | 35.16 | 2,324.39 | 34.94 | 2,340.95 | 35.19 | +16.55 | +220.08 | 0 | 0 |
| 2024/12/19 | 29.2 | +0.2 | +0.69 | 688 | 1,988.41 | 284 | 41.29 | 821.24 | 41.3 | 822.33 | 41.36 | +1.09 | +38.56 | 0 | 0 |
| 2024/12/18 | 29 | -1.15 | -3.81 | 1,389 | 4,066.23 | 449 | 32.32 | 1,310.52 | 32.23 | 1,320.53 | 32.48 | +10.01 | +222.94 | 6 | 0.43 |
| 2024/12/17 | 30.15 | +0.55 | +1.86 | 2,293 | 6,885.39 | 1,260 | 54.95 | 3,784.18 | 54.96 | 3,788.16 | 55.02 | +3.98 | +31.59 | 0 | 0 |
| 2024/12/16 | 29.6 | -3.05 | -9.34 | 11,336 | 35,478.58 | 7,443 | 65.66 | 23,331.76 | 65.76 | 23,302.65 | 65.68 | -29.11 | -39.11 | 34 | 0.3 |
| 2024/12/13 | 32.65 | +2.95 | +9.93 | 6,766 | 21,285.59 | 2,394 | 35.38 | 7,418.6 | 34.85 | 7,499.36 | 35.23 | +80.77 | +337.36 | 2 | 0.03 |
| 2024/12/12 | 29.7 | +0.6 | +2.06 | 1,223 | 3,607.09 | 337 | 27.56 | 993.7 | 27.55 | 993.84 | 27.55 | +0.14 | +4.01 | 0 | 0 |
| 2024/12/11 | 29.1 | -0.2 | -0.68 | 1,165 | 3,371.6 | 448 | 38.47 | 1,299.66 | 38.55 | 1,299.65 | 38.55 | -0.01 | -0.22 | 1 | 0.09 |
| 2024/12/10 | 29.3 | +0.3 | +1.03 | 2,265 | 6,568.59 | 805 | 35.55 | 2,335.49 | 35.56 | 2,344.47 | 35.69 | +8.98 | +111.55 | 0 | 0 |
| 2024/12/09 | 29 | +1.4 | +5.07 | 4,073 | 11,790.74 | 1,522 | 37.37 | 4,400.4 | 37.32 | 4,411.14 | 37.41 | +10.73 | +70.5 | 5 | 0.12 |
| 2024/12/06 | 27.6 | +0.25 | +0.91 | 898 | 2,467.08 | 273 | 30.41 | 751.58 | 30.46 | 750.15 | 30.41 | -1.43 | -52.2 | 0 | 0 |
| 2024/12/05 | 27.35 | +0.45 | +1.67 | 1,153 | 3,162.4 | 210 | 18.21 | 571.18 | 18.06 | 575.09 | 18.19 | +3.9 | +185.95 | 1 | 0.09 |
| 2024/12/04 | 26.9 | +0 | +0 | 1,192 | 3,220.21 | 504 | 42.27 | 1,360.88 | 42.26 | 1,359.46 | 42.22 | -1.42 | -28.17 | 0 | 0 |
| 2024/12/03 | 26.9 | +0.3 | +1.13 | 4,670 | 12,937.59 | 2,645 | 56.64 | 7,325.57 | 56.62 | 7,326.61 | 56.63 | +1.04 | +3.93 | 37 | 0.79 |
| 2024/12/02 | 26.6 | +2.4 | +9.92 | 1,431 | 3,781.5 | 388 | 27.11 | 1,023.87 | 27.08 | 1,027.71 | 27.18 | +3.85 | +99.1 | 0 | 0 |
| 2024/11/29 | 24.2 | -1.1 | -4.35 | 672 | 1,661.42 | 169 | 25.14 | 423.94 | 25.52 | 420.47 | 25.31 | -3.47 | -205.33 | 0 | 0 |
| 2024/11/28 | 25.3 | +0.2 | +0.8 | 1,131 | 2,810.4 | 466 | 41.19 | 1,158.16 | 41.21 | 1,154.9 | 41.09 | -3.26 | -69.96 | 0 | 0 |
| 2024/11/27 | 25.1 | -2.05 | -7.55 | 1,466 | 3,778.94 | 348 | 23.74 | 909.34 | 24.06 | 910.05 | 24.08 | +0.71 | +20.4 | 0 | 0 |
| 2024/11/26 | 27.15 | -0.1 | -0.37 | 459 | 1,247.36 | 83 | 18.08 | 225.47 | 18.08 | 225.9 | 18.11 | +0.43 | +52.41 | 0 | 0 |
| 2024/11/25 | 27.25 | +0.25 | +0.93 | 536 | 1,455.19 | 83 | 15.49 | 224.74 | 15.44 | 225.34 | 15.48 | +0.59 | +71.69 | 0 | 0 |
| 2024/11/22 | 27 | +0.5 | +1.89 | 374 | 1,008.03 | 54 | 14.44 | 145.07 | 14.39 | 145.64 | 14.45 | +0.56 | +104.63 | 0 | 0 |
| 2024/11/21 | 26.5 | -0.6 | -2.21 | 412 | 1,102.12 | 81 | 19.66 | 216.96 | 19.69 | 217.25 | 19.71 | +0.28 | +35.19 | 0 | 0 |
| 2024/11/20 | 27.1 | +0 | +0 | 579 | 1,570.04 | 228 | 39.38 | 618.69 | 39.41 | 618.27 | 39.38 | -0.42 | -18.42 | 0 | 0 |
| 2024/11/19 | 27.1 | +0.35 | +1.31 | 433 | 1,177.67 | 66 | 15.24 | 178.97 | 15.2 | 179.34 | 15.23 | +0.38 | +56.82 | 0 | 0 |
| 2024/11/18 | 26.75 | -0.7 | -2.55 | 1,012 | 2,745.34 | 261 | 25.79 | 706.2 | 25.72 | 708.93 | 25.82 | +2.73 | +104.79 | 1 | 0.1 |
| 2024/11/15 | 27.45 | +1.15 | +4.37 | 2,044 | 5,636.59 | 654 | 32 | 1,791.99 | 31.79 | 1,811.3 | 32.13 | +19.3 | +295.18 | 16 | 0.78 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
